山九の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/08/08 | 5,490 | 5,550 | 5,480 | 5,520 | -20 | -0.4% | 144,400 |
| 2019/08/07 | 5,480 | 5,550 | 5,420 | 5,540 | -10 | -0.2% | 195,300 |
| 2019/08/06 | 5,380 | 5,570 | 5,330 | 5,550 | -10 | -0.2% | 245,500 |
| 2019/08/05 | 5,690 | 5,740 | 5,500 | 5,560 | -150 | -2.6% | 256,200 |
| 2019/08/02 | 5,690 | 5,790 | 5,660 | 5,710 | -110 | -1.9% | 291,300 |
| 2019/08/01 | 5,670 | 5,840 | 5,590 | 5,820 | -30 | -0.5% | 299,900 |
| 2019/07/31 | 5,780 | 5,940 | 5,730 | 5,850 | +120 | +2.1% | 457,400 |
| 2019/07/30 | 5,700 | 5,750 | 5,430 | 5,730 | +100 | +1.8% | 294,800 |
| 2019/07/29 | 5,680 | 5,700 | 5,630 | 5,630 | -40 | -0.7% | 63,700 |
| 2019/07/26 | 5,610 | 5,680 | 5,600 | 5,670 | -30 | -0.5% | 100,800 |
| 2019/07/25 | 5,700 | 5,720 | 5,670 | 5,700 | -20 | -0.3% | 91,500 |
| 2019/07/24 | 5,610 | 5,740 | 5,600 | 5,720 | +140 | +2.5% | 238,300 |
| 2019/07/23 | 5,550 | 5,620 | 5,520 | 5,580 | +30 | +0.5% | 117,500 |
| 2019/07/22 | 5,620 | 5,630 | 5,550 | 5,550 | -120 | -2.1% | 169,300 |
| 2019/07/19 | 5,560 | 5,690 | 5,540 | 5,670 | +80 | +1.4% | 123,600 |
| 2019/07/18 | 5,670 | 5,710 | 5,560 | 5,590 | -180 | -3.1% | 175,300 |
| 2019/07/17 | 5,730 | 5,820 | 5,720 | 5,770 | +30 | +0.5% | 130,800 |
| 2019/07/16 | 5,760 | 5,780 | 5,680 | 5,740 | -30 | -0.5% | 135,800 |
| 2019/07/12 | 5,740 | 5,820 | 5,690 | 5,770 | +50 | +0.9% | 140,200 |
| 2019/07/11 | 5,710 | 5,760 | 5,700 | 5,720 | -10 | -0.2% | 130,400 |
| 2019/07/10 | 5,620 | 5,760 | 5,620 | 5,730 | +50 | +0.9% | 132,600 |
| 2019/07/09 | 5,780 | 5,790 | 5,680 | 5,680 | -30 | -0.5% | 109,400 |
| 2019/07/08 | 5,790 | 5,800 | 5,690 | 5,710 | -30 | -0.5% | 99,100 |
| 2019/07/05 | 5,720 | 5,760 | 5,700 | 5,740 | +20 | +0.3% | 58,300 |
| 2019/07/04 | 5,730 | 5,740 | 5,700 | 5,720 | +30 | +0.5% | 48,200 |
| 2019/07/03 | 5,710 | 5,750 | 5,690 | 5,690 | -90 | -1.6% | 146,100 |
| 2019/07/02 | 5,700 | 5,790 | 5,700 | 5,780 | +40 | +0.7% | 113,400 |
| 2019/07/01 | 5,750 | 5,750 | 5,630 | 5,740 | +80 | +1.4% | 142,700 |
| 2019/06/28 | 5,720 | 5,770 | 5,600 | 5,660 | +40 | +0.7% | 213,500 |
| 2019/06/27 | 5,610 | 5,650 | 5,590 | 5,620 | +60 | +1.1% | 102,700 |
| 2019/06/26 | 5,680 | 5,680 | 5,560 | 5,560 | -60 | -1.1% | 154,300 |
| 2019/06/25 | 5,610 | 5,680 | 5,600 | 5,620 | +110 | +2% | 152,100 |
| 2019/06/24 | 5,500 | 5,520 | 5,450 | 5,510 | +10 | +0.2% | 82,500 |
| 2019/06/21 | 5,600 | 5,620 | 5,480 | 5,500 | -130 | -2.3% | 245,000 |
| 2019/06/20 | 5,640 | 5,670 | 5,600 | 5,630 | +40 | +0.7% | 123,000 |
| 2019/06/19 | 5,730 | 5,780 | 5,580 | 5,590 | +100 | +1.8% | 216,400 |
| 2019/06/18 | 5,550 | 5,580 | 5,480 | 5,490 | -40 | -0.7% | 86,800 |
| 2019/06/17 | 5,510 | 5,560 | 5,480 | 5,530 | -20 | -0.4% | 127,100 |
| 2019/06/14 | 5,560 | 5,570 | 5,480 | 5,550 | +20 | +0.4% | 126,900 |
| 2019/06/13 | 5,550 | 5,580 | 5,500 | 5,530 | -30 | -0.5% | 196,400 |
| 2019/06/12 | 5,560 | 5,610 | 5,540 | 5,560 | -60 | -1.1% | 115,500 |
| 2019/06/11 | 5,590 | 5,630 | 5,530 | 5,620 | +50 | +0.9% | 130,700 |
| 2019/06/10 | 5,510 | 5,600 | 5,500 | 5,570 | +70 | +1.3% | 111,200 |
| 2019/06/07 | 5,500 | 5,520 | 5,470 | 5,500 | +30 | +0.5% | 86,600 |
| 2019/06/06 | 5,500 | 5,520 | 5,450 | 5,470 | +10 | +0.2% | 127,600 |
| 2019/06/05 | 5,440 | 5,480 | 5,350 | 5,460 | +50 | +0.9% | 185,100 |
| 2019/06/04 | 5,460 | 5,460 | 5,290 | 5,410 | -60 | -1.1% | 223,200 |
| 2019/06/03 | 5,410 | 5,470 | 5,400 | 5,470 | -30 | -0.5% | 96,500 |
| 2019/05/31 | 5,520 | 5,540 | 5,460 | 5,500 | -20 | -0.4% | 134,900 |
| 2019/05/30 | 5,480 | 5,530 | 5,440 | 5,520 | -20 | -0.4% | 158,000 |
1401～
1450
件表示中 / 3693件
類似銘柄と比較する
現在ご覧いただいている「山 九」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 山 九 | 637,600円 | +7.2% | +11.9% | 3.20% | 11.96倍 | 1.17倍 |
|
港湾荷役・運送、３ＰＬ、工場構内作業など含む物流事業と機工事業の２本柱。海外展開強化中 |
| 京阪ＨＤ | 349,000円 | +3.2% | +13.9% | 1.15% | 13.42倍 | 1.15倍 |
|
京阪間と滋賀が地盤の私鉄。流通、不動産を拡充。中之島線が０８年開業、沿線開発に注力 |
| ニッコンＨＤ | 301,700円 | +12.5% | +6.0% | 1.79% | 21.45倍 | 1.50倍 |
|
ホンダ軸に完成車輸送首位。自動車部品等の倉庫や梱包事業、テスト事業も展開。累進配当 |
| 名 鉄 | 173,900円 | +15.6% | +30.5% | 2.16% | 9.75倍 | 0.75倍 |
|
中部地盤の私鉄大手。不動産、百貨店、ホテル等幅広く展開。「明治村」などレジャー施設も |
| センコーＧＨＤ | 171,600円 | +10.5% | +14.7% | 2.68% | 15.16倍 | 1.54倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など多角化。Ｍ＆Ａ推進 |
市場注目の銘柄
チャート関連のコラム
